Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.96 | 3.42857142857 | 28 | 28.96 | 28 | 450 | 28.10666667 | CS |
| 4 | 0.44 | 1.5427769986 | 28.52 | 29 | 27.68 | 2692 | 27.84186274 | CS |
| 12 | 9.81 | 51.227154047 | 19.15 | 29 | 19.13 | 1674 | 26.71353575 | CS |
| 26 | 10.86 | 60 | 18.1 | 29 | 17.1 | 1123 | 24.19777255 | CS |
| 52 | 8.76 | 43.3663366337 | 20.2 | 29 | 17.1 | 1168 | 21.92112806 | CS |
| 156 | -7.04 | -19.5555555556 | 36 | 43.75 | 17.1 | 1073 | 28.47653585 | CS |
| 260 | 27.56 | 1968.57142857 | 1.4 | 43.75 | 0.88 | 3603 | 7.80534952 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 28.96 | 0.96 | 3.43 | 28.96 | 28.96 | 28.96 | 100 |
| 1732746540 | 28 | 0 | 0.00 | 28 | 28 | 28 | 800 |
| 1732659600 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1732573200 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1732314000 | 28 | 0 | 0.00 | 28 | 28 | 28 | 100 |
| 1732227900 | 28 | 0.32 | 1.16 | 28 | 28 | 28 | 300 |
| 1732141740 | 27.68 | -0.1 | -0.36 | 27.78 | 27.78 | 27.68 | 20804 |
| 1732054800 | 27.78 | 0 | 0.00 | 27.78 | 27.78 | 27.78 | 0 |
| 1731968400 | 27.78 | 0 | 0.00 | 27.78 | 27.78 | 27.78 | 0 |
| 1731709200 | 27.78 | 0 | 0.00 | 27.78 | 27.78 | 27.78 | 0 |
| 1731622800 | 27.78 | -1.12 | -3.88 | 28.48 | 29 | 27.69 | 1400 |
| 1731536880 | 28.9 | 0 | 0.00 | 28.9 | 28.9 | 28.9 | 0 |
| 1731450480 | 28.9 | -0.05 | -0.17 | 28.6 | 28.9 | 28.1 | 956 |
| 1731363600 | 28.95 | 0.13 | 0.43 | 28.9 | 28.95 | 28.9 | 275 |
| 1731104400 | 28.825 | 0.97 | 3.50 | 27.82 | 28.825 | 27.82 | 1472 |
| 1731018000 | 27.85 | 0 | 0.00 | 27.85 | 27.85 | 27.85 | 0 |
| 1730931600 | 27.85 | -0.15 | -0.52 | 27.82 | 27.85 | 27.82 | 917 |
| 1730845680 | 27.995 | -0.91 | -3.13 | 28.52 | 28.52 | 27.9379 | 2491 |
| 1730755380 | 28.9 | 0 | 0.00 | 28.9 | 28.9 | 28.9 | 0 |
| 1730496180 | 28.9 | 0 | 0.00 | 28.9 | 28.9 | 28.9 | 0 |
| 1730409780 | 28.9 | 1.33 | 4.82 | 28.38 | 28.9 | 28.38 | 800 |
| 1730323500 | 27.57 | 0.04 | 0.15 | 27.57 | 27.57 | 27.57 | 249 |
| 1730237280 | 27.53 | -1.22 | -4.24 | 27.53 | 27.53 | 27.53 | 501 |
| 1730150880 | 28.75 | 0.25 | 0.88 | 28.75 | 28.75 | 28.75 | 990 |
| 1729891500 | 28.5 | 0.25 | 0.88 | 28.27 | 28.5 | 28.27 | 1255 |
| 1729805340 | 28.25 | 0 | 0.00 | 28.25 | 28.25 | 28.25 | 0 |
| 1729718940 | 28.25 | 0 | 0.00 | 28.25 | 28.25 | 28.25 | 500 |
| 1729632300 | 28.25 | 1.25 | 4.63 | 27 | 28.25 | 27 | 1010 |
| 1729545600 | 27 | -1 | -3.57 | 28 | 28 | 27 | 1774 |
| 1729286400 | 28 | 2.13 | 8.21 | 26.5 | 28 | 26.5 | 2115 |
| 1729200000 | 25.875 | 4.85 | 23.04 | 24 | 26 | 23.15 | 9295 |
| 1729113960 | 21.03 | 0 | 0.00 | 21.03 | 21.03 | 21.03 | 0 |
| 1729027560 | 21.03 | 0 | 0.00 | 21.03 | 21.03 | 21.03 | 0 |
| 1728941160 | 21.03 | 0 | 0.00 | 21.03 | 21.03 | 21.03 | 0 |
| 1728681960 | 21.03 | 0 | 0.00 | 21.03 | 21.03 | 21.03 | 0 |
| 1728595560 | 21.03 | 0.03 | 0.14 | 21.03 | 21.03 | 21.03 | 200 |
| 1728508800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 100 |
| 1728422580 | 21 | 0.39 | 1.87 | 21 | 21 | 21 | 280 |
| 1728336000 | 20.615 | 0.59 | 2.97 | 20.81 | 20.81 | 20.615 | 200 |
| 1728077220 | 20.02 | -0.62 | -3.00 | 20.64 | 20.64 | 20.02 | 400 |
| 1727990760 | 20.6401 | -0.17 | -0.82 | 20.64 | 20.6401 | 20.64 | 387 |
| 1727904600 | 20.81 | 0 | 0.00 | 20.81 | 20.81 | 20.81 | 0 |
| 1727818200 | 20.81 | 0 | 0.00 | 20.81 | 20.81 | 20.81 | 0 |
| 1727731800 | 20.81 | 0 | 0.00 | 20.81 | 20.81 | 20.81 | 0 |
| 1727472600 | 20.81 | 0 | 0.00 | 20.81 | 20.81 | 20.81 | 0 |
| 1727386200 | 20.81 | 0.81 | 4.05 | 20.81 | 20.81 | 20.81 | 250 |
| 1727299200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1727212800 | 20 | 0.19 | 0.94 | 20 | 20 | 20 | 100 |
| 1727126400 | 19.8137 | 0 | 0.00 | 19.8137 | 19.8137 | 19.8137 | 0 |
| 1726867200 | 19.8137 | 0.66 | 3.47 | 19.5 | 19.8137 | 19.5 | 1150 |
| 1726781340 | 19.15 | 0 | 0.00 | 19.15 | 19.15 | 19.15 | 0 |
| 1726694940 | 19.15 | 0 | 0.00 | 19.15 | 19.15 | 19.15 | 0 |
| 1726608540 | 19.15 | 0 | 0.00 | 19.15 | 19.15 | 19.15 | 0 |
| 1726522140 | 19.15 | 0 | 0.00 | 19.15 | 19.15 | 19.15 | 0 |
| 1726262940 | 19.15 | 0 | 0.00 | 19.15 | 19.15 | 19.15 | 0 |
| 1726176540 | 19.15 | 0 | 0.00 | 19.15 | 19.15 | 19.15 | 0 |
| 1726090140 | 19.15 | 0.01 | 0.05 | 19.16 | 19.16 | 19.15 | 1400 |
| 1726003500 | 19.14 | 0.05 | 0.26 | 19.15 | 19.15 | 19.13 | 1000 |
| 1725917040 | 19.09 | 0 | 0.00 | 19.09 | 19.09 | 19.09 | 0 |
| 1725657840 | 19.09 | 0 | 0.00 | 19.09 | 19.09 | 19.09 | 0 |
| 1725571440 | 19.09 | -0.16 | -0.83 | 19.09 | 19.09 | 19.09 | 200 |
| 1725485340 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1725398940 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
